Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Shanying International Holdings Co.,Ltd (600567.SS)

Compare
1.7900
-0.0100
(-0.56%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.78001.82001.76001.79001.7900106,364,759
Apr 2, 20251.79001.82001.78001.80001.800089,329,706
Apr 1, 20251.75001.81001.75001.79001.7900118,953,550
Mar 31, 20251.75001.80001.73001.76001.760095,912,340
Mar 28, 20251.80001.81001.76001.76001.760088,958,985
Mar 27, 20251.82001.88001.80001.80001.8000133,343,900
Mar 26, 20251.81001.83001.78001.83001.8300166,478,844
Mar 25, 20251.73001.84001.73001.83001.8300319,257,076
Mar 24, 20251.69001.74001.66001.73001.7300154,812,047
Mar 21, 20251.71001.73001.69001.69001.690091,303,200
Mar 20, 20251.70001.73001.70001.71001.710083,798,117
Mar 19, 20251.71001.72001.69001.70001.700055,280,138
Mar 18, 20251.73001.74001.70001.71001.710064,800,100
Mar 17, 20251.71001.74001.70001.73001.7300117,068,128
Mar 14, 20251.68001.71001.67001.71001.710087,202,795
Mar 13, 20251.69001.70001.66001.68001.680093,804,655
Mar 12, 20251.70001.71001.68001.69001.690068,633,553
Mar 11, 20251.69001.70001.68001.70001.700066,555,981
Mar 10, 20251.72001.73001.70001.70001.700055,483,302
Mar 7, 20251.73001.74001.71001.72001.720083,779,369
Mar 6, 20251.70001.73001.68001.73001.730083,202,910
Mar 5, 20251.71001.71001.68001.69001.690069,274,073
Mar 4, 20251.70001.71001.69001.71001.710053,333,130
Mar 3, 20251.72001.73001.69001.70001.700093,345,363
Feb 28, 20251.75001.76001.71001.71001.7100108,337,930
Feb 27, 20251.76001.77001.73001.75001.750087,868,581
Feb 26, 20251.73001.77001.72001.76001.760098,172,618
Feb 25, 20251.74001.75001.72001.72001.720091,729,300
Feb 24, 20251.72001.77001.72001.75001.7500134,410,214
Feb 21, 20251.74001.75001.71001.73001.730094,541,880
Feb 20, 20251.73001.75001.72001.74001.740078,655,757
Feb 19, 20251.74001.74001.72001.74001.740090,684,416
Feb 18, 20251.80001.80001.73001.74001.7400143,971,800
Feb 17, 20251.78001.83001.77001.80001.8000158,347,450
Feb 14, 20251.83001.83001.76001.77001.7700158,074,900
Feb 13, 20251.78001.85001.77001.83001.8300187,511,533
Feb 12, 20251.78001.80001.76001.78001.7800103,301,068
Feb 11, 20251.79001.80001.76001.78001.780096,783,009
Feb 10, 20251.77001.81001.77001.80001.8000116,378,615
Feb 7, 20251.74001.80001.73001.77001.7700150,922,317
Feb 6, 20251.70001.75001.68001.75001.7500123,044,894
Feb 5, 20251.69001.71001.68001.70001.700064,002,440
Jan 27, 20251.70001.74001.69001.69001.690086,969,800
Jan 24, 20251.69001.71001.68001.70001.700093,932,916
Jan 23, 20251.73001.75001.70001.70001.700094,799,859
Jan 22, 20251.74001.74001.70001.71001.710072,282,630
Jan 21, 20251.77001.78001.72001.75001.7500108,746,601
Jan 20, 20251.78001.80001.69001.77001.7700229,156,407
Jan 17, 20251.84001.85001.81001.83001.830077,742,645
Jan 16, 20251.84001.89001.83001.85001.8500112,536,743
Jan 15, 20251.85001.86001.81001.84001.840095,626,170
Jan 14, 20251.77001.85001.76001.85001.8500135,681,342
Jan 13, 20251.72001.78001.70001.77001.7700102,871,360
Jan 10, 20251.83001.84001.76001.76001.7600124,015,496
Jan 9, 20251.83001.85001.81001.83001.8300103,571,620
Jan 8, 20251.85001.87001.79001.85001.8500146,173,702
Jan 7, 20251.84001.87001.82001.87001.8700122,858,089
Jan 6, 20251.84001.87001.80001.83001.8300129,899,100
Jan 3, 20251.95001.96001.85001.85001.8500169,095,136
Jan 2, 20251.95002.01001.93001.94001.9400180,803,900
Dec 31, 20242.03002.05001.95001.96001.9600173,174,431
Dec 30, 20242.06002.07002.02002.03002.0300140,211,657
Dec 27, 20242.03002.13002.02002.06002.0600226,710,197
Dec 26, 20242.00002.06002.00002.03002.0300156,748,279
Dec 25, 20242.09002.10001.99002.02002.0200211,612,041
Dec 24, 20242.07002.13002.05002.10002.1000198,547,577
Dec 23, 20242.14002.17002.07002.08002.0800269,757,234
Dec 20, 20242.18002.21002.14002.15002.1500199,532,381
Dec 19, 20242.20002.22002.13002.17002.1700290,402,137
Dec 18, 20242.19002.35002.16002.25002.2500343,739,249
Dec 17, 20242.35002.35002.19002.21002.2100414,675,932
Dec 16, 20242.35002.45002.25002.38002.3800541,476,475
Dec 13, 20242.34002.53002.27002.29002.2900724,921,219
Dec 12, 20242.26002.38002.21002.31002.3100771,637,666
Dec 11, 20242.08002.30002.07002.30002.3000677,949,243
Dec 10, 20242.19002.21002.08002.09002.0900440,780,112
Dec 9, 20242.27002.27002.11002.12002.1200776,858,608
Dec 6, 20242.01002.19002.01002.19002.1900487,123,913
Dec 5, 20241.92002.03001.91001.99001.9900278,217,397
Dec 4, 20241.97001.99001.91001.93001.9300208,916,359
Dec 3, 20241.96001.99001.92001.98001.9800217,905,390
Dec 2, 20241.84001.95001.83001.94001.9400261,081,542
Nov 29, 20241.83001.85001.80001.84001.8400117,074,283
Nov 28, 20241.81001.85001.81001.83001.8300124,796,089
Nov 27, 20241.80001.82001.75001.82001.8200120,965,725
Nov 26, 20241.80001.83001.80001.81001.810096,042,932
Nov 25, 20241.81001.83001.77001.81001.8100141,667,783
Nov 22, 20241.86001.90001.82001.82001.8200176,283,474
Nov 21, 20241.89001.91001.85001.87001.8700127,370,050
Nov 20, 20241.86001.91001.85001.90001.9000205,832,759
Nov 19, 20241.89001.89001.81001.87001.8700213,228,018
Nov 18, 20241.86001.94001.85001.90001.9000307,668,067
Nov 15, 20241.85001.88001.81001.82001.8200159,724,672
Nov 14, 20241.91001.92001.85001.86001.8600166,515,237
Nov 13, 20241.94001.97001.88001.92001.9200230,076,392
Nov 12, 20242.03002.04001.94001.96001.9600273,610,822
Nov 11, 20242.02002.05001.98002.02002.0200248,381,280
Nov 8, 20242.13002.13002.03002.04002.0400407,505,856
Nov 7, 20241.95002.18001.94002.10002.1000570,880,747
Nov 6, 20241.98002.01001.93001.98001.9800377,977,136
Nov 5, 20241.90002.03001.88001.98001.9800478,672,897
Nov 4, 20241.80001.98001.76001.93001.9300448,808,890
Nov 1, 20241.84001.87001.80001.81001.8100287,925,557
Oct 31, 20241.75001.88001.75001.83001.8300353,514,685
Oct 30, 20241.75001.79001.74001.77001.7700193,283,312
Oct 29, 20241.82001.83001.74001.76001.7600247,668,521
Oct 28, 20241.74001.83001.74001.82001.8200356,152,766
Oct 25, 20241.76001.77001.73001.75001.7500267,985,315
Oct 24, 20241.71001.81001.71001.76001.7600270,195,929
Oct 23, 20241.71001.83001.70001.74001.7400352,402,557
Oct 22, 20241.74001.75001.69001.72001.7200348,073,326
Oct 21, 20241.73001.75001.66001.75001.7500526,220,514
Oct 18, 20241.56001.61001.53001.59001.5900146,171,528
Oct 17, 20241.59001.61001.54001.56001.5600114,326,501
Oct 16, 20241.57001.61001.56001.59001.590092,814,555
Oct 15, 20241.62001.63001.58001.58001.5800125,778,101
Oct 14, 20241.63001.65001.60001.63001.6300153,259,634
Oct 11, 20241.65001.68001.58001.60001.6000159,991,157
Oct 10, 20241.69001.74001.64001.68001.6800214,747,138
Oct 9, 20241.81001.82001.72001.72001.7200329,892,071
Oct 8, 20242.00002.03001.84001.91001.9100541,163,295
Sep 30, 20241.78001.86001.71001.86001.8600194,419,150
Sep 27, 20241.70001.72001.66001.71001.710086,103,430
Sep 26, 20241.51001.66001.50001.66001.6600109,008,448
Sep 25, 20241.47001.58001.47001.51001.510081,483,484
Sep 24, 20241.41001.47001.41001.47001.470050,572,258
Sep 23, 20241.40001.42001.39001.41001.410010,123,383
Sep 20, 20241.41001.41001.39001.40001.40009,565,030
Sep 19, 20241.39001.42001.38001.41001.410018,430,642
Sep 18, 20241.39001.39001.37001.38001.380011,710,617
Sep 13, 20241.39001.40001.39001.39001.39003,941,099
Sep 12, 20241.40001.41001.39001.39001.39009,389,060
Sep 11, 20241.39001.40001.39001.40001.40004,911,088
Sep 10, 20241.40001.41001.38001.39001.390010,725,114
Sep 9, 20241.40001.41001.39001.40001.400010,935,734
Sep 6, 20241.42001.43001.40001.40001.400011,282,500
Sep 5, 20241.43001.43001.41001.42001.420015,051,580
Sep 4, 20241.43001.44001.42001.42001.420014,005,100
Sep 3, 20241.43001.44001.42001.43001.430014,264,700
Sep 2, 20241.45001.46001.42001.43001.430021,088,151
Aug 30, 20241.42001.46001.42001.45001.450031,406,761
Aug 29, 20241.42001.43001.40001.42001.420014,096,978
Aug 28, 20241.42001.43001.41001.42001.420014,328,004
Aug 27, 20241.42001.43001.41001.42001.42009,680,001
Aug 26, 20241.40001.43001.39001.42001.420014,378,920
Aug 23, 20241.42001.43001.39001.40001.400018,186,450
Aug 22, 20241.42001.43001.41001.42001.420014,225,241
Aug 21, 20241.44001.44001.42001.43001.430010,064,950
Aug 20, 20241.43001.45001.41001.44001.440027,776,430
Aug 19, 20241.43001.45001.43001.44001.440012,801,501
Aug 16, 20241.45001.45001.42001.43001.430023,598,350
Aug 15, 20241.44001.46001.43001.45001.450021,672,869
Aug 14, 20241.45001.45001.43001.44001.440010,670,071
Aug 13, 20241.44001.46001.43001.45001.450017,562,600
Aug 12, 20241.46001.46001.44001.44001.440014,387,700
Aug 9, 20241.47001.48001.45001.46001.460026,335,300
Aug 8, 20241.44001.47001.43001.47001.470027,251,692
Aug 7, 20241.45001.46001.44001.44001.440012,865,000
Aug 6, 20241.44001.46001.43001.46001.460029,976,382
Aug 5, 2024 0.0110 Dividend
Aug 5, 20241.46001.48001.43001.44001.440035,931,000
Aug 2, 20241.45001.47001.43001.45001.439025,795,770
Aug 1, 20241.46001.46001.44001.45001.439016,547,774
Jul 31, 20241.42001.46001.41001.46001.448928,330,074
Jul 30, 20241.39001.42001.39001.42001.409213,772,314
Jul 29, 20241.41001.41001.39001.40001.389414,586,437
Jul 26, 20241.38001.41001.38001.41001.399313,390,559
Jul 25, 20241.36001.39001.35001.38001.369521,062,150
Jul 24, 20241.43001.43001.36001.37001.359640,871,480
Jul 23, 20241.45001.47001.43001.43001.419227,309,200
Jul 22, 20241.45001.46001.44001.44001.429112,482,818
Jul 19, 20241.45001.46001.44001.46001.448914,786,600
Jul 18, 20241.46001.47001.44001.46001.448921,617,505
Jul 17, 20241.47001.48001.44001.47001.458824,169,329
Jul 16, 20241.48001.48001.46001.47001.458820,051,000
Jul 15, 20241.51001.52001.48001.49001.478729,773,100
Jul 12, 20241.52001.54001.51001.52001.508537,863,985
Jul 11, 20241.51001.52001.50001.51001.498540,669,639
Jul 10, 20241.52001.53001.49001.50001.488628,660,172
Jul 9, 20241.47001.53001.46001.52001.508547,912,535
Jul 8, 20241.48001.49001.44001.47001.458840,208,881
Jul 5, 20241.48001.48001.48001.48001.4688-
Jul 4, 20241.50001.51001.46001.48001.468845,664,600
Jul 3, 20241.52001.52001.48001.51001.498534,269,900
Jul 2, 20241.53001.54001.51001.52001.508540,158,103
Jul 1, 20241.50001.58001.49001.53001.518474,408,395
Jun 28, 20241.44001.55001.44001.50001.488688,066,230
Jun 27, 20241.46001.48001.40001.45001.4390106,027,721
Jun 26, 20241.45001.47001.42001.47001.458897,187,357
Jun 25, 20241.38001.49001.34001.47001.4588173,726,552
Jun 24, 20241.44001.46001.39001.44001.4291204,164,017
Jun 21, 20241.47001.48001.33001.33001.3199142,276,535
Jun 20, 20241.53001.53001.47001.48001.468835,976,369
Jun 19, 20241.56001.56001.53001.53001.518420,851,960
Jun 18, 20241.55001.57001.55001.56001.548217,284,084
Jun 17, 20241.56001.57001.54001.56001.548214,477,910
Jun 14, 20241.57001.58001.55001.57001.558119,490,448
Jun 13, 20241.59001.60001.56001.57001.558121,133,400
Jun 12, 20241.57001.59001.56001.59001.577920,852,868
Jun 11, 20241.59001.60001.55001.57001.558128,949,270
Jun 7, 20241.57001.60001.56001.59001.577931,205,928
Jun 6, 20241.60001.61001.54001.56001.548246,832,953
Jun 5, 20241.63001.63001.59001.60001.587936,043,000
Jun 4, 20241.63001.65001.60001.63001.617638,597,500
Jun 3, 20241.73001.73001.62001.64001.627671,195,447
May 31, 20241.76001.77001.72001.73001.716930,382,040
May 30, 20241.76001.77001.75001.76001.746614,743,806
May 29, 20241.76001.78001.75001.76001.746618,001,959
May 28, 20241.80001.80001.76001.76001.746627,713,484
May 27, 20241.80001.81001.78001.80001.786320,698,932
May 24, 20241.82001.83001.80001.80001.786321,305,094
May 23, 20241.86001.86001.81001.82001.806236,777,293
May 22, 20241.86001.88001.86001.86001.845918,070,213
May 21, 20241.88001.90001.85001.87001.855837,875,182
May 20, 20241.88001.90001.87001.88001.865729,266,295
May 17, 20241.87001.88001.86001.88001.865721,597,946
May 16, 20241.86001.88001.85001.87001.855822,424,191
May 15, 20241.86001.88001.85001.86001.845921,753,650
May 14, 20241.85001.88001.85001.87001.855823,278,000
May 13, 20241.86001.87001.85001.85001.836018,364,314
May 10, 20241.88001.88001.86001.88001.865718,290,605
May 9, 20241.85001.88001.85001.87001.855822,822,842
May 8, 20241.87001.88001.85001.85001.836022,858,602
May 7, 20241.88001.89001.86001.88001.865727,155,087
May 6, 20241.85001.89001.84001.88001.865743,140,349
Apr 30, 20241.84001.85001.82001.84001.826027,759,500
Apr 29, 20241.79001.84001.79001.84001.826033,297,249
Apr 26, 20241.77001.80001.76001.80001.786328,028,200
Apr 25, 20241.77001.80001.76001.78001.766531,885,805
Apr 24, 20241.84001.84001.76001.78001.766571,511,256
Apr 23, 20241.81001.90001.80001.86001.845956,768,398
Apr 22, 20241.80001.81001.78001.79001.776420,737,300
Apr 19, 20241.80001.83001.79001.80001.786321,256,500
Apr 18, 20241.80001.82001.78001.80001.786320,908,465
Apr 17, 20241.75001.81001.74001.81001.796330,474,013
Apr 16, 20241.80001.80001.73001.74001.726838,488,806
Apr 15, 20241.85001.86001.78001.81001.796337,038,000
Apr 12, 20241.87001.88001.84001.86001.845927,712,810
Apr 11, 20241.86001.88001.85001.88001.865730,708,919
Apr 10, 20241.90001.91001.86001.87001.855835,529,925
Apr 9, 20241.85001.90001.85001.89001.875735,664,376
Apr 8, 20241.86001.89001.84001.84001.826030,289,537
Apr 3, 20241.85001.87001.84001.87001.855825,867,596

Related Tickers

2314.HK Lee & Man Paper Manufacturing Limited
2.210
-0.90%
 
2689.HK Nine Dragons Paper (Holdings) Limited
3.280
-1.20%
 
1906.TW Baolong International Co., Ltd.
13.50
+1.12%
 
1909.TW Longchen Paper & Packaging Co., Ltd.
10.65
+4.41%
 
1907.TW YFY Inc.
29.00
+0.87%
 
1905.TW Chung Hwa Pulp Corporation
15.55
+3.32%